Date	High	Low	Open	Close	Volume	Adj Close
2021-02-16	214.57	206.93	207.81	212.35	265500.0	212.35
2021-02-12	207.21	195.56	200.0	205.95	242600.0	205.95
2021-02-11	206.55	197.62	203.55	200.81	205400.0	200.81
2021-02-10	206.36	196.87	204.33	202.15	170000.0	202.15
2021-02-09	204.53	194.3	199.91	203.09	196700.0	203.09
2021-02-08	199.89	188.23	188.62	198.02	302000.0	198.02
2021-02-05	189.27	185.0	188.94	187.65	188900.0	187.65
2021-02-04	187.44	179.5	180.32	187.42	182600.0	187.42
2021-02-03	190.12	178.4	187.9	179.47	184900.0	179.47
2021-02-02	190.68	184.13	186.04	187.98	155200.0	187.98
2021-02-01	184.39	175.24	177.79	183.35	188600.0	183.35
2021-01-29	179.62	175.72	179.51	176.75	189300.0	176.75
2021-01-28	183.51	174.68	177.29	180.58	270100.0	180.58
2021-01-27	180.25	171.16	179.11	174.26	307800.0	174.26
2021-01-26	195.26	182.74	195.12	182.84	187600.0	182.84
2021-01-25	196.2	191.29	193.52	193.56	153100.0	193.56
2021-01-22	198.62	191.64	195.78	194.88	192300.0	194.88
2021-01-21	203.58	196.66	201.43	197.6	141600.0	197.6
2021-01-20	200.89	195.01	198.33	200.18	147500.0	200.18
2021-01-19	200.48	195.5	197.09	196.64	179500.0	196.64
2021-01-15	195.24	186.18	190.86	194.3	192500.0	194.3
2021-01-14	194.33	187.95	188.94	192.77	141900.0	192.77
2021-01-13	194.72	185.42	193.37	187.16	188400.0	187.16
2021-01-12	194.99	189.87	191.9	193.55	109100.0	193.55
2021-01-11	194.2	189.68	191.32	191.37	217500.0	191.37
2021-01-08	197.4	191.35	194.12	193.14	156800.0	193.14
2021-01-07	194.85	187.24	188.0	193.89	161000.0	193.89
2021-01-06	187.63	179.48	181.16	187.01	337400.0	187.01
2021-01-05	183.3	178.45	179.42	180.86	154000.0	180.86
2021-01-04	184.22	178.31	181.62	179.93	268300.0	179.93
2020-12-31	183.77	180.14	182.64	180.8	111700.0	180.8
2020-12-30	184.65	182.04	182.07	182.32	84900.0	182.32
2020-12-29	183.37	180.34	183.37	182.33	152000.0	182.33
2020-12-28	186.83	182.82	186.83	182.83	114900.0	182.83
2020-12-24	186.89	182.75	185.5	185.47	29400.0	185.47
2020-12-23	187.01	183.86	186.15	184.26	100100.0	184.26
2020-12-22	187.83	183.4	184.02	185.97	143800.0	185.97
2020-12-21	184.18	177.08	179.83	182.75	134100.0	182.75
2020-12-18	186.49	182.76	184.76	183.79	317600.0	183.79
2020-12-17	194.0	183.0	185.86	184.84	192800.0	184.84
2020-12-16	186.82	182.84	184.88	185.98	114700.0	185.98
2020-12-15	185.75	180.69	183.13	184.88	105700.0	184.88
2020-12-14	187.7	180.15	187.7	181.08	152200.0	181.08
2020-12-11	186.02	180.01	180.01	184.43	163100.0	184.43
2020-12-10	182.79	176.7	181.6	181.76	225400.0	181.76
2020-12-09	190.74	181.47	189.27	182.52	247800.0	182.52
2020-12-08	188.88	182.97	184.09	188.79	157800.0	188.79
2020-12-07	186.03	180.35	182.35	185.57	197000.0	185.57
2020-12-04	185.24	179.44	180.04	183.0	277800.0	183.0
2020-12-03	178.87	173.25	174.46	177.64	183000.0	177.64
2020-12-02	177.04	172.61	177.04	174.53	155900.0	174.53
2020-12-01	178.7	172.66	176.81	176.69	228300.0	176.69
2020-11-30	177.26	172.37	174.02	174.54	212600.0	174.54
2020-11-27	173.79	171.0	172.21	173.3	50200.0	173.3
2020-11-25	174.8	171.14	173.59	172.24	134400.0	172.24
2020-11-24	175.54	168.85	168.87	174.83	165900.0	174.83
2020-11-23	173.95	167.62	172.65	169.26	240300.0	169.26
2020-11-20	174.71	167.79	169.0	171.02	291900.0	171.02
2020-11-19	170.25	165.14	168.52	169.82	216900.0	169.82
2020-11-18	171.31	166.37	169.73	168.51	262700.0	168.51
2020-11-17	169.59	165.21	167.97	169.38	181400.0	169.38
2020-11-16	170.9	167.26	169.1	169.13	343300.0	169.13
2020-11-13	168.86	165.0	165.38	166.97	177000.0	166.97
2020-11-12	167.94	162.86	166.77	163.87	206900.0	163.87
2020-11-11	171.62	163.33	170.66	167.06	260000.0	167.06
2020-11-10	175.15	163.59	170.57	169.54	309000.0	169.54
2020-11-09	176.07	168.26	176.07	169.92	430500.0	169.92
2020-11-06	167.51	164.74	166.91	165.31	201700.0	165.31
2020-11-05	167.08	162.59	162.59	166.49	191300.0	166.49
2020-11-04	162.69	157.49	158.88	160.69	311800.0	160.69
2020-11-03	159.62	153.64	153.75	159.26	267800.0	159.26
2020-11-02	153.25	147.92	149.45	151.35	235200.0	151.35
2020-10-30	151.14	144.27	147.94	147.66	245500.0	147.66
2020-10-29	149.77	135.24	139.61	146.96	494800.0	146.96
2020-10-28	143.55	139.6	141.19	141.8	312600.0	141.8
2020-10-27	147.9	142.49	147.28	143.79	200600.0	143.79
2020-10-26	147.02	144.78	146.16	146.94	168900.0	146.94
2020-10-23	149.0	145.94	148.3	147.41	164900.0	147.41
2020-10-22	148.2	142.76	145.44	147.05	229000.0	147.05
2020-10-21	145.0	140.93	143.13	143.93	130500.0	143.93
2020-10-20	144.3	142.14	142.76	142.28	89600.0	142.28
2020-10-19	145.31	140.82	144.21	141.3	161900.0	141.3
2020-10-16	148.65	144.6	147.49	144.65	226200.0	144.65
2020-10-15	149.93	144.2	144.2	148.48	184300.0	148.48
2020-10-14	146.36	143.92	144.15	146.04	207500.0	146.04
2020-10-13	148.64	143.43	145.1	143.71	264300.0	143.71
2020-10-12	151.36	143.85	144.14	145.37	182400.0	145.37
2020-10-09	144.64	140.96	143.42	143.78	166300.0	143.78
2020-10-08	143.24	137.67	139.0	142.27	167600.0	142.27
2020-10-07	142.46	137.42	137.64	137.97	263900.0	137.97
2020-10-06	138.64	134.3	134.3	136.22	234700.0	136.22
2020-10-05	135.46	129.79	129.79	134.13	192400.0	134.13
2020-10-02	132.48	125.51	125.51	129.2	141300.0	129.2
2020-10-01	128.8	124.23	125.15	127.83	249400.0	127.83
2020-09-30	129.17	124.22	126.43	126.14	271100.0	126.14
2020-09-29	129.84	124.92	127.27	126.43	106500.0	126.43
2020-09-28	127.85	124.48	124.48	127.09	168100.0	127.09
2020-09-25	125.15	121.14	121.47	123.11	149100.0	123.11
2020-09-24	124.75	120.12	120.67	122.08	125700.0	122.08
2020-09-23	123.41	120.23	120.23	120.86	135100.0	120.86
2020-09-22	121.87	117.07	120.65	120.86	210800.0	120.86
2020-09-21	123.04	117.69	122.39	120.47	212800.0	120.47
2020-09-18	131.7	123.94	131.49	124.91	507900.0	124.91
2020-09-17	132.18	128.91	129.44	130.33	188100.0	130.33
2020-09-16	134.8	130.0	134.8	131.34	159500.0	131.34
2020-09-15	134.05	131.23	131.71	133.63	87700.0	133.63
2020-09-14	133.67	130.23	132.74	131.25	155400.0	131.25
2020-09-11	134.8	131.01	132.88	131.98	103900.0	131.98
2020-09-10	135.98	131.72	134.95	131.87	127500.0	131.87
2020-09-09	137.36	131.67	131.67	135.22	159200.0	135.22
2020-09-08	135.89	129.08	130.76	132.15	137400.0	132.15
2020-09-04	135.5	127.88	134.96	131.33	213000.0	131.33
2020-09-03	142.24	130.47	139.39	132.82	171400.0	132.82
2020-09-02	140.0	133.97	140.0	139.36	261200.0	139.36
2020-09-01	141.09	132.95	134.36	140.27	234800.0	140.27
2020-08-31	135.54	132.31	134.32	134.2	199800.0	134.2
2020-08-28	135.93	133.88	135.93	134.21	141300.0	134.21
2020-08-27	136.0	133.25	135.38	135.37	94700.0	135.37
2020-08-26	135.1	131.89	133.45	134.5	133600.0	134.5
2020-08-25	134.17	132.55	133.15	133.03	97600.0	133.03
2020-08-24	135.55	131.3	135.55	133.42	172300.0	133.42
2020-08-21	135.1	131.15	131.21	134.78	144400.0	134.78
2020-08-20	132.2	130.0	130.66	131.32	115900.0	131.32
2020-08-19	133.32	131.04	131.78	131.61	134200.0	131.61
2020-08-18	131.94	129.61	131.0	131.05	198600.0	131.05
2020-08-17	131.16	129.25	130.3	131.07	120700.0	131.07
2020-08-14	131.37	129.14	131.01	130.32	108300.0	130.32
2020-08-13	132.74	129.4	130.38	130.74	215600.0	130.74
2020-08-12	136.11	127.95	129.87	131.43	238700.0	131.43
2020-08-11	130.76	127.36	129.58	128.07	240400.0	128.07
2020-08-10	130.08	124.68	124.68	128.53	334500.0	128.53
2020-08-07	124.78	122.15	122.15	124.3	105000.0	124.3
2020-08-06	125.26	122.44	124.29	122.93	125500.0	122.93
2020-08-05	125.82	122.81	123.12	124.98	246100.0	124.98
2020-08-04	123.31	120.47	121.55	122.83	199200.0	122.83
2020-08-03	122.0	118.66	120.69	121.56	257100.0	121.56
2020-07-31	122.24	116.14	121.11	119.45	268000.0	119.45
2020-07-30	124.36	118.52	121.97	120.66	350000.0	120.66
2020-07-29	129.09	120.65	126.31	122.43	492300.0	122.43
2020-07-28	129.28	125.26	128.05	125.48	269400.0	125.48
2020-07-27	129.52	125.88	126.6	129.19	183600.0	129.19
2020-07-24	126.87	125.1	126.33	126.34	146700.0	126.34
2020-07-23	129.66	126.04	126.05	127.33	193200.0	127.33
2020-07-22	132.13	126.39	130.19	126.46	312000.0	126.46
2020-07-21	131.77	129.13	131.37	130.18	218300.0	130.18
2020-07-20	130.63	128.2	129.58	130.21	157900.0	130.21
2020-07-17	132.62	126.95	127.88	129.91	361400.0	129.91
2020-07-16	130.1	126.15	127.47	128.17	303100.0	128.17
2020-07-15	128.42	124.71	126.92	127.62	271300.0	127.62
2020-07-14	124.84	121.06	122.34	124.49	236500.0	124.49
2020-07-13	128.47	122.26	125.86	122.57	296100.0	122.57
2020-07-10	124.77	121.13	122.73	124.75	213800.0	124.75
2020-07-09	123.57	121.34	122.02	122.61	232600.0	122.61
2020-07-08	122.38	118.66	119.01	122.29	343800.0	122.29
2020-07-07	120.73	115.75	116.8	118.64	388800.0	118.64
2020-07-06	119.13	114.74	115.38	117.51	315900.0	117.51
2020-07-02	113.16	111.31	112.23	112.38	236100.0	112.38
2020-07-01	113.13	109.02	112.0	110.24	602100.0	110.24
2020-06-30	111.89	106.82	109.12	111.18	315600.0	111.18
2020-06-29	109.15	104.89	105.23	108.96	544100.0	108.96
2020-06-26	108.69	103.29	107.05	103.9	798600.0	103.9
2020-06-25	108.05	104.5	105.82	107.37	233400.0	107.37
2020-06-24	109.21	105.33	107.77	105.89	164500.0	105.89
2020-06-23	111.04	108.5	109.31	108.92	161200.0	108.92
2020-06-22	108.72	106.15	106.89	108.01	251700.0	108.01
2020-06-19	112.79	107.58	112.58	107.79	286800.0	107.79
2020-06-18	111.29	109.26	110.1	110.83	225400.0	110.83
2020-06-17	116.2	111.46	115.37	111.89	249700.0	111.89
2020-06-16	114.65	110.0	114.16	113.13	330300.0	113.13
2020-06-15	109.57	100.39	102.02	108.9	184600.0	108.9
2020-06-12	109.16	103.32	108.89	104.91	216700.0	104.91
2020-06-11	109.38	104.05	109.38	104.97	333700.0	104.97
2020-06-10	114.59	111.23	113.42	112.96	265500.0	112.96
2020-06-09	114.63	112.01	113.32	113.2	189100.0	113.2
2020-06-08	118.21	114.06	116.63	114.35	169600.0	114.35
2020-06-05	119.29	114.15	116.59	116.25	283700.0	116.25
2020-06-04	113.19	109.84	110.26	112.07	231000.0	112.07
2020-06-03	113.25	110.34	111.64	111.47	326200.0	111.47
2020-06-02	112.61	108.71	111.9	109.25	295600.0	109.25
2020-06-01	112.45	107.68	107.97	111.75	297300.0	111.75
2020-05-29	109.96	107.51	109.06	108.44	276400.0	108.44
2020-05-28	113.06	109.28	113.06	109.56	260100.0	109.56
2020-05-27	113.92	108.19	113.89	111.36	295900.0	111.36
2020-05-26	110.86	105.78	105.96	110.06	232100.0	110.06
2020-05-22	103.8	100.85	103.08	103.41	177900.0	103.41
2020-05-21	105.23	102.11	104.18	102.97	214900.0	102.97
2020-05-20	107.79	103.7	104.07	104.52	404100.0	104.52
2020-05-19	103.65	100.14	100.88	101.74	207700.0	101.74
2020-05-18	101.84	98.76	100.0	100.89	184100.0	100.89
2020-05-15	97.26	93.58	94.21	96.37	162800.0	96.37
2020-05-14	95.11	89.11	91.24	94.69	256100.0	94.69
2020-05-13	95.56	91.61	94.68	93.29	172700.0	93.29
2020-05-12	100.53	94.79	100.51	95.54	248300.0	95.54
2020-05-11	100.33	96.1	97.38	99.5	226300.0	99.5
2020-05-08	99.46	93.59	95.49	98.78	236500.0	98.78
2020-05-07	96.52	92.43	95.78	93.35	205400.0	93.35
2020-05-06	96.28	93.16	95.53	93.86	197200.0	93.86
2020-05-05	95.61	89.85	89.85	94.58	223500.0	94.58
2020-05-04	91.0	87.5	89.78	88.71	326400.0	88.71
2020-05-01	94.04	89.05	90.35	91.35	330300.0	91.35
2020-04-30	97.85	92.16	97.85	92.52	405500.0	92.52
2020-04-29	102.71	92.93	96.0	98.22	605800.0	98.22
2020-04-28	90.92	85.07	87.84	85.47	510200.0	85.47
2020-04-27	87.22	82.13	82.13	85.73	260700.0	85.73
2020-04-24	81.72	77.68	78.27	81.43	256200.0	81.43
2020-04-23	78.89	73.48	74.35	77.5	417900.0	77.5
2020-04-22	74.15	71.67	72.12	73.27	261000.0	73.27
2020-04-21	71.21	69.03	71.17	70.54	218400.0	70.54
2020-04-20	76.57	71.88	75.76	73.28	147300.0	73.28
2020-04-17	79.19	77.46	78.31	78.0	223100.0	78.0
2020-04-16	77.63	71.9	73.97	75.61	415600.0	75.61
2020-04-15	77.24	72.77	75.83	73.79	209500.0	73.79
2020-04-14	79.54	75.82	77.84	78.01	282000.0	78.01
2020-04-13	82.3	76.05	82.3	76.57	186600.0	76.57
2020-04-09	83.86	79.78	81.53	83.34	279200.0	83.34
2020-04-08	81.15	75.15	76.57	80.06	267300.0	80.06
2020-04-07	77.23	73.83	74.07	75.24	264200.0	75.24
2020-04-06	73.21	67.0	67.17	73.18	299600.0	73.18
2020-04-03	65.72	63.31	64.18	64.59	234000.0	64.59
2020-04-02	66.67	62.03	65.44	64.18	282400.0	64.18
2020-04-01	72.36	65.24	70.7	66.22	443600.0	66.22
2020-03-31	75.19	71.87	74.42	73.54	532700.0	73.54
2020-03-30	76.7	71.95	74.04	74.31	338200.0	74.31
2020-03-27	76.68	71.14	73.44	73.18	421100.0	73.18
2020-03-26	78.52	70.76	74.43	76.85	662300.0	76.85
2020-03-25	77.76	68.91	70.1	73.27	788300.0	73.27
2020-03-24	72.57	67.04	69.35	70.25	433400.0	70.25
2020-03-23	69.6	62.97	69.6	65.5	407400.0	65.5
2020-03-20	78.65	69.39	72.18	69.75	388000.0	69.75
2020-03-19	82.28	70.06	78.81	72.49	331000.0	72.49
2020-03-18	81.11	70.08	73.31	77.85	613600.0	77.85
2020-03-17	78.37	64.68	68.89	76.97	580800.0	76.97
2020-03-16	71.13	61.46	62.01	67.85	394400.0	67.85
2020-03-13	74.6	65.53	70.3	74.58	367300.0	74.58
2020-03-12	77.44	65.19	68.03	66.79	497100.0	66.79
2020-03-11	75.12	71.04	73.15	72.75	370800.0	72.75
2020-03-10	75.86	70.04	72.39	75.71	345200.0	75.71
2020-03-09	74.16	67.57	73.82	69.62	690900.0	69.62
2020-03-06	83.11	78.7	79.29	79.26	319300.0	79.26
2020-03-05	84.81	82.13	84.0	82.56	333300.0	82.56
2020-03-04	86.34	81.56	85.1	86.28	687400.0	86.28
2020-03-03	91.26	84.94	87.54	87.77	404500.0	87.77
2020-03-02	88.28	83.17	87.82	87.76	400700.0	87.76
2020-02-28	90.85	85.87	90.77	87.31	606900.0	87.31
2020-02-27	95.4	90.29	91.02	92.26	427300.0	92.26
2020-02-26	95.71	93.23	93.82	94.64	307300.0	94.64
2020-02-25	99.53	92.44	99.53	93.02	203800.0	93.02
2020-02-24	101.26	97.72	99.42	99.5	316000.0	99.5
2020-02-21	104.33	99.73	99.73	103.83	295500.0	103.83
2020-02-20	101.3	96.64	97.22	100.95	348200.0	100.95
2020-02-19	97.18	94.99	96.05	96.97	235600.0	96.97
2020-02-18	95.69	93.58	93.69	95.44	103600.0	95.44

名前	Saia Inc. Common Stock
ティッカー	SAIA
国	United States
上場年	nan
セクター	Transportation

Saia Inc. Common Stockのデータ

Saia Inc. Common Stockの基本情報

Saia Inc. Common Stockの過去1年の値動き